Coty Inc. Class A Common Stock (COTY)
4.9400
+0.00 (0.00%)
NYSE · Last Trade: Jul 18th, 8:14 AM EDT
Historical Prices For Coty Inc. Class A Common Stock (COTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 4.95 | 5.00 | 4.89 | 4.94 | 4,923,340 | 4.94 |
| 7/16/2025 | 4.95 | 5.03 | 4.86 | 4.96 | 7,830,165 | 4.96 |
| 7/15/2025 | 5.06 | 5.08 | 4.91 | 4.92 | 8,515,794 | 4.92 |
| 7/14/2025 | 5.03 | 5.04 | 4.90 | 5.03 | 7,020,516 | 5.03 |
| 7/11/2025 | 5.08 | 5.13 | 5.01 | 5.06 | 6,768,344 | 5.06 |
| 7/10/2025 | 4.98 | 5.33 | 4.97 | 5.12 | 9,611,204 | 5.12 |
| 7/09/2025 | 4.93 | 5.01 | 4.86 | 4.97 | 6,678,601 | 4.97 |
| 7/08/2025 | 4.98 | 5.05 | 4.91 | 4.94 | 8,335,991 | 4.94 |
| 7/07/2025 | 5.04 | 5.14 | 4.95 | 4.96 | 10,228,610 | 4.96 |
| 7/03/2025 | 5.12 | 5.14 | 5.04 | 5.09 | 7,215,776 | 5.09 |
| 7/02/2025 | 4.94 | 5.09 | 4.87 | 5.09 | 12,331,222 | 5.09 |
| 7/01/2025 | 4.64 | 5.08 | 4.64 | 4.91 | 13,944,364 | 4.91 |
| 6/30/2025 | 4.61 | 4.66 | 4.60 | 4.65 | 6,921,339 | 4.65 |
| 6/27/2025 | 4.61 | 4.68 | 4.56 | 4.61 | 9,646,259 | 4.61 |
| 6/26/2025 | 4.68 | 4.69 | 4.59 | 4.60 | 6,432,496 | 4.60 |
| 6/25/2025 | 4.71 | 4.71 | 4.62 | 4.64 | 6,316,341 | 4.64 |
| 6/24/2025 | 4.90 | 4.90 | 4.70 | 4.71 | 6,630,923 | 4.71 |
| 6/23/2025 | 4.73 | 4.84 | 4.69 | 4.82 | 8,274,263 | 4.82 |
| 6/20/2025 | 4.82 | 4.85 | 4.74 | 4.77 | 9,430,856 | 4.77 |
| 6/18/2025 | 4.91 | 4.95 | 4.79 | 4.79 | 10,168,387 | 4.79 |
| 6/17/2025 | 4.98 | 5.05 | 4.81 | 4.94 | 16,761,536 | 4.94 |
| 6/16/2025 | 4.81 | 5.34 | 4.78 | 5.05 | 26,654,784 | 5.05 |
| 6/13/2025 | 4.95 | 5.02 | 4.73 | 4.73 | 9,811,352 | 4.73 |
| 6/12/2025 | 5.00 | 5.09 | 4.99 | 5.03 | 10,132,501 | 5.03 |
| 6/11/2025 | 5.17 | 5.27 | 5.07 | 5.07 | 7,843,470 | 5.07 |
| 6/10/2025 | 5.03 | 5.21 | 5.02 | 5.14 | 8,394,482 | 5.14 |
| 6/09/2025 | 5.08 | 5.12 | 4.96 | 5.01 | 8,522,512 | 5.01 |
| 6/06/2025 | 4.97 | 5.03 | 4.90 | 5.02 | 8,114,472 | 5.02 |
| 6/05/2025 | 4.98 | 5.02 | 4.87 | 4.89 | 5,971,160 | 4.89 |
| 6/04/2025 | 4.99 | 5.05 | 4.96 | 4.98 | 5,365,273 | 4.98 |
| 6/03/2025 | 4.85 | 5.00 | 4.74 | 4.97 | 6,605,887 | 4.97 |
| 6/02/2025 | 4.89 | 4.90 | 4.79 | 4.87 | 7,022,298 | 4.87 |
| 5/30/2025 | 4.94 | 4.99 | 4.88 | 4.93 | 8,178,271 | 4.93 |
| 5/29/2025 | 4.83 | 5.00 | 4.80 | 4.99 | 5,763,151 | 4.99 |
| 5/28/2025 | 4.89 | 4.90 | 4.76 | 4.77 | 4,765,051 | 4.77 |
| 5/27/2025 | 4.86 | 4.90 | 4.82 | 4.87 | 9,504,207 | 4.87 |
| 5/23/2025 | 4.81 | 4.83 | 4.67 | 4.78 | 12,290,184 | 4.78 |
| 5/22/2025 | 4.80 | 4.97 | 4.79 | 4.93 | 8,906,545 | 4.93 |
| 5/21/2025 | 4.97 | 5.00 | 4.85 | 4.86 | 7,080,805 | 4.86 |
| 5/20/2025 | 5.05 | 5.17 | 5.00 | 5.05 | 6,557,335 | 5.05 |
| 5/19/2025 | 4.98 | 5.05 | 4.96 | 5.03 | 6,333,428 | 5.03 |
| 5/16/2025 | 5.01 | 5.07 | 4.98 | 5.05 | 4,857,290 | 5.05 |
| 5/15/2025 | 5.03 | 5.07 | 4.96 | 5.03 | 6,681,566 | 5.03 |
| 5/14/2025 | 5.06 | 5.13 | 5.03 | 5.06 | 8,243,652 | 5.06 |
| 5/13/2025 | 5.00 | 5.09 | 4.94 | 5.08 | 9,493,930 | 5.08 |
| 5/12/2025 | 4.90 | 5.09 | 4.90 | 5.01 | 11,510,578 | 5.01 |
| 5/09/2025 | 4.79 | 4.88 | 4.66 | 4.69 | 8,329,245 | 4.69 |
| 5/08/2025 | 4.61 | 4.89 | 4.58 | 4.82 | 11,128,750 | 4.82 |
| 5/07/2025 | 4.70 | 4.89 | 4.46 | 4.57 | 18,425,702 | 4.57 |
| 5/06/2025 | 5.09 | 5.22 | 5.09 | 5.17 | 7,624,667 | 5.17 |
| 5/05/2025 | 5.15 | 5.22 | 5.12 | 5.16 | 5,567,972 | 5.16 |
| 5/02/2025 | 5.13 | 5.22 | 5.04 | 5.17 | 7,429,334 | 5.17 |
| 5/01/2025 | 5.05 | 5.08 | 4.95 | 5.02 | 6,432,952 | 5.02 |
| 4/30/2025 | 4.96 | 5.06 | 4.92 | 5.05 | 6,209,112 | 5.05 |
| 4/29/2025 | 4.95 | 5.05 | 4.93 | 5.02 | 4,174,928 | 5.02 |
| 4/28/2025 | 4.97 | 5.05 | 4.92 | 4.98 | 5,875,449 | 4.98 |
| 4/25/2025 | 5.03 | 5.03 | 4.92 | 4.97 | 5,509,735 | 4.97 |
| 4/24/2025 | 4.93 | 5.04 | 4.84 | 5.04 | 9,351,432 | 5.04 |
| 4/23/2025 | 5.00 | 5.13 | 4.87 | 4.93 | 7,753,930 | 4.93 |
| 4/22/2025 | 4.78 | 4.84 | 4.72 | 4.82 | 4,428,954 | 4.82 |
| 4/21/2025 | 4.69 | 4.79 | 4.63 | 4.78 | 4,231,626 | 4.78 |